Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TMEIn the Money | $8.10In the Money | $9.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $5.00In the Money | $7.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
TMEIn the Money | $5.20In the Money | $5.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TMEOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TMEIn the Money | $4.30In the Money | $4.80In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 3In the Money | TMEOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
TMEIn the Money | $3.40In the Money | $5.60In the Money | $3.52In the Money | $0.00In the Money | ---In the Money | 13In the Money | TMEOut of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
TMEIn the Money | $2.50In the Money | $4.70In the Money | $2.67In the Money | $0.00In the Money | ---In the Money | 12In the Money | TMENear the Money | $0.30Near the Money | $0.45Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 165Near the Money | |
TMEIn the Money | $1.30In the Money | $2.20In the Money | $2.35In the Money | $0.00In the Money | ---In the Money | 164In the Money | TMENear the Money | $0.65Near the Money | $0.75Near the Money | $0.45Near the Money | $0.00Near the Money | ---Near the Money | 240Near the Money | |
TMEUnderlying issue's last price | $1.55Underlying issue's last price | $1.65Underlying issue's last price | $1.53Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 80Underlying issue's last price | Filter Table By Strike Price of$11.00Underlying issue's last price | TMEUnderlying issue's last price | $1.05Underlying issue's last price | $1.20Underlying issue's last price | $1.20Underlying issue's last price | $-0.05Underlying issue's last price | 2Underlying issue's last price | 835Underlying issue's last price |
TMENear the Money | $1.15Near the Money | $1.25Near the Money | $1.15Near the Money | $0.00Near the Money | ---Near the Money | 148Near the Money | TMEIn the Money | $1.60In the Money | $1.80In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 333In the Money | |
TMENear the Money | $0.85Near the Money | $0.95Near the Money | $0.90Near the Money | $-0.27Near the Money | 1Near the Money | 366Near the Money | TMEIn the Money | $2.40In the Money | $2.50In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 1,055In the Money | |
TMENear the Money | $0.60Near the Money | $0.70Near the Money | $0.77Near the Money | $0.00Near the Money | ---Near the Money | 197Near the Money | TMEIn the Money | $3.10In the Money | $3.30In the Money | $2.10In the Money | $0.00In the Money | ---In the Money | 637In the Money | |
TMEOut of the Money | $0.45Out of the Money | $0.55Out of the Money | $0.60Out of the Money | $0.08Out of the Money | 1Out of the Money | 1,461Out of the Money | TMEIn the Money | $1.95In the Money | $4.20In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 112In the Money | |
TMEOut of the Money | $0.30Out of the Money | $0.40Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | TMEIn the Money | $4.80In the Money | $6.10In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 80In the Money | |
TMEOut of the Money | $0.20Out of the Money | $0.35Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 194Out of the Money | TMEIn the Money | $5.70In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | $0.15Out of the Money | $0.30Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | TMEIn the Money | $6.50In the Money | $7.00In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
TMEOut of the Money | $0.10Out of the Money | $0.75Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | TMEIn the Money | $7.50In the Money | $8.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 129Out of the Money | TMEIn the Money | $8.50In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 4,415Out of the Money | TMEIn the Money | $9.50In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 55Out of the Money | TMEIn the Money | $8.70In the Money | $11.00In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $11.50In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | TMEIn the Money | $10.70In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TMEOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | TMEIn the Money | $12.20In the Money | $14.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |